Ocean Wilsons Holdings Ltd. (OCN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ocean Wilsons Holdings Ltd.

Date Open High Low Close* Volume
16/09/2015 810.00p 810.00p 800.30p 805.00p 4056
15/09/2015 815.00p 815.00p 805.00p 810.00p 349
14/09/2015 815.00p 815.00p 805.50p 815.00p 319
11/09/2015 815.00p 815.00p 815.00p 815.00p 0
10/09/2015 815.00p 815.00p 805.50p 815.00p 5689
09/09/2015 810.00p 810.00p 810.00p 810.00p 0
08/09/2015 810.00p 812.00p 807.00p 810.00p 13529
07/09/2015 812.50p 812.50p 803.75p 810.00p 2718
04/09/2015 815.00p 817.00p 805.00p 812.50p 2085
03/09/2015 817.50p 817.50p 810.00p 815.00p 630
02/09/2015 825.00p 825.00p 810.00p 810.00p 6993
01/09/2015 817.50p 829.90p 817.50p 825.00p 1369
28/08/2015 805.00p 810.00p 800.00p 810.00p 45274
27/08/2015 802.50p 810.00p 802.50p 810.00p 924
26/08/2015 802.50p 809.70p 798.00p 802.50p 1174
25/08/2015 805.00p 809.70p 790.00p 790.00p 3640
24/08/2015 810.00p 814.00p 800.30p 807.50p 6140
21/08/2015 825.00p 825.00p 812.50p 812.50p 6759
20/08/2015 830.00p 831.00p 816.00p 825.00p 17347
19/08/2015 832.50p 832.50p 826.50p 830.00p 3355
18/08/2015 832.50p 832.50p 830.00p 831.00p 11854
17/08/2015 832.50p 832.50p 830.00p 830.00p 13704
14/08/2015 835.00p 835.00p 830.00p 835.00p 1832
13/08/2015 842.50p 843.75p 825.00p 835.00p 5165
12/08/2015 847.50p 850.00p 840.00p 842.50p 2422
11/08/2015 847.50p 854.90p 840.00p 847.50p 10294
10/08/2015 847.50p 854.90p 840.00p 847.50p 5896
07/08/2015 840.00p 855.00p 840.00p 847.50p 8378
06/08/2015 835.00p 842.50p 835.00p 840.00p 3800
05/08/2015 832.50p 835.00p 830.00p 835.00p 70140
04/08/2015 832.50p 833.85p 830.10p 832.50p 1184
03/08/2015 832.50p 833.90p 832.50p 832.50p 1128
31/07/2015 833.50p 834.00p 830.10p 832.50p 5488
30/07/2015 832.50p 835.00p 832.10p 835.00p 9049
29/07/2015 862.50p 862.90p 830.10p 840.00p 56033
28/07/2015 892.50p 895.00p 860.00p 862.50p 4595
27/07/2015 892.50p 899.90p 888.50p 892.50p 2643
24/07/2015 892.50p 899.90p 888.50p 892.50p 2158
23/07/2015 895.00p 899.90p 885.00p 892.50p 17625
22/07/2015 902.50p 904.00p 901.00p 902.50p 2024
21/07/2015 902.50p 902.50p 900.00p 902.50p 8675
20/07/2015 900.00p 902.80p 895.00p 895.00p 1749
17/07/2015 900.00p 902.90p 900.00p 900.00p 615
16/07/2015 900.00p 903.50p 895.70p 900.00p 9372
15/07/2015 897.50p 900.00p 891.00p 900.00p 14845
14/07/2015 897.50p 897.50p 892.20p 897.50p 816
13/07/2015 897.50p 897.50p 892.20p 897.50p 303
10/07/2015 890.00p 900.00p 887.00p 900.00p 11238
09/07/2015 890.00p 894.00p 881.10p 890.00p 1580
08/07/2015 895.00p 895.00p 886.10p 890.00p 10950
07/07/2015 895.00p 900.00p 895.00p 895.00p 637
06/07/2015 897.50p 905.00p 894.50p 895.00p 2386
03/07/2015 897.50p 897.50p 893.10p 897.50p 466
02/07/2015 897.50p 905.00p 897.50p 897.50p 148
01/07/2015 897.50p 897.50p 897.50p 897.50p 0
30/06/2015 897.50p 905.00p 893.50p 897.50p 960
29/06/2015 895.00p 906.25p 895.00p 897.50p 1000
26/06/2015 897.50p 904.90p 892.10p 897.50p 1221
25/06/2015 895.00p 902.00p 887.00p 897.50p 3020
24/06/2015 900.00p 903.00p 885.00p 885.00p 4033
23/06/2015 900.00p 903.00p 895.00p 900.00p 827
22/06/2015 902.50p 906.00p 895.00p 900.00p 3238
19/06/2015 905.00p 906.00p 896.00p 902.50p 7651
18/06/2015 905.00p 909.00p 896.10p 905.00p 6349
17/06/2015 897.50p 905.00p 897.50p 905.00p 1033
16/06/2015 897.50p 899.90p 897.50p 897.50p 593
15/06/2015 905.00p 905.00p 896.90p 897.50p 5955
12/06/2015 910.00p 910.50p 897.00p 905.00p 15379
11/06/2015 910.00p 910.00p 909.50p 910.00p 3333
10/06/2015 910.00p 910.00p 905.00p 910.00p 4500
09/06/2015 912.50p 915.00p 905.00p 910.00p 3508
08/06/2015 912.50p 919.00p 906.00p 912.50p 3780
05/06/2015 915.00p 918.00p 905.00p 905.00p 6950
04/06/2015 920.00p 920.00p 905.00p 915.00p 3656
03/06/2015 922.50p 924.90p 920.00p 920.00p 6315
02/06/2015 922.50p 925.00p 922.50p 922.50p 841
01/06/2015 922.50p 925.00p 922.50p 922.50p 1988
29/05/2015 922.50p 925.00p 922.50p 922.50p 110
28/05/2015 922.50p 925.00p 922.50p 922.50p 79933
27/05/2015 932.50p 932.50p 922.50p 922.50p 5225
26/05/2015 932.50p 945.00p 932.50p 932.50p 6063
22/05/2015 920.00p 945.00p 920.00p 932.50p 6442
21/05/2015 920.00p 930.00p 920.00p 920.00p 1700
20/05/2015 907.50p 930.00p 907.50p 920.00p 2178
19/05/2015 905.00p 910.00p 905.00p 907.50p 1642
18/05/2015 902.50p 915.00p 895.00p 915.00p 4442
15/05/2015 897.50p 903.90p 893.80p 897.50p 1317
14/05/2015 897.50p 897.50p 890.00p 897.50p 1976
13/05/2015 897.50p 903.90p 893.80p 897.50p 1862
12/05/2015 897.50p 903.90p 893.75p 897.50p 702
11/05/2015 900.00p 900.00p 892.00p 892.00p 1593
08/05/2015 907.50p 908.90p 897.10p 902.50p 2066
07/05/2015 927.50p 927.50p 905.00p 907.50p 2500
06/05/2015 940.00p 944.99p 938.00p 940.00p 64623
05/05/2015 942.50p 945.00p 939.00p 940.00p 4711
01/05/2015 945.00p 945.00p 942.50p 942.50p 2218
30/04/2015 945.00p 949.99p 943.50p 945.00p 1574
29/04/2015 947.50p 949.99p 940.00p 945.00p 4370
28/04/2015 937.50p 955.00p 937.50p 947.50p 6567
27/04/2015 927.50p 939.90p 926.00p 937.50p 2949
24/04/2015 927.50p 934.99p 925.10p 927.50p 5668
23/04/2015 920.00p 929.50p 916.70p 927.50p 634
22/04/2015 920.00p 929.50p 910.00p 920.00p 6306
21/04/2015 917.50p 929.90p 914.88p 920.00p 4998
20/04/2015 925.00p 929.90p 915.00p 917.50p 3701
17/04/2015 925.00p 934.90p 920.00p 925.00p 2367
16/04/2015 917.50p 934.90p 916.10p 925.00p 2395
15/04/2015 910.00p 917.50p 910.00p 917.50p 1956
14/04/2015 905.00p 915.00p 900.00p 905.00p 47108
13/04/2015 897.50p 915.00p 897.50p 905.00p 12945
10/04/2015 867.50p 905.00p 862.25p 897.50p 11867
09/04/2015 860.00p 875.00p 849.73p 867.50p 24591
08/04/2015 867.50p 867.50p 845.00p 860.00p 24396
07/04/2015 852.50p 872.00p 848.00p 867.50p 26112
02/04/2015 855.00p 855.00p 835.00p 850.00p 171703
01/04/2015 855.00p 855.00p 840.00p 855.00p 15344
31/03/2015 857.50p 860.00p 845.00p 860.00p 15698
30/03/2015 865.00p 868.50p 845.00p 857.50p 206112
27/03/2015 887.50p 888.99p 860.00p 865.00p 20534
26/03/2015 892.50p 893.95p 885.10p 890.00p 3287
25/03/2015 907.50p 907.50p 890.00p 892.50p 48970
24/03/2015 907.50p 907.50p 890.00p 895.00p 23717
23/03/2015 905.00p 917.00p 897.10p 907.50p 5039
20/03/2015 897.50p 909.00p 893.00p 902.50p 8630
19/03/2015 902.50p 904.00p 890.10p 900.00p 68893
18/03/2015 912.50p 915.00p 895.10p 900.00p 20808
17/03/2015 925.00p 925.00p 905.00p 912.50p 9604
16/03/2015 927.50p 927.50p 915.50p 925.00p 718
13/03/2015 927.50p 930.00p 915.50p 927.50p 4486
12/03/2015 932.50p 932.50p 922.00p 927.50p 2485
11/03/2015 935.00p 939.00p 926.00p 932.50p 1028
10/03/2015 927.50p 927.50p 920.00p 920.00p 70729
09/03/2015 927.50p 929.00p 920.10p 927.50p 1083
06/03/2015 925.00p 930.00p 918.10p 927.50p 28564
05/03/2015 925.00p 930.00p 918.00p 920.00p 11092
04/03/2015 925.00p 925.00p 917.00p 920.00p 3223
03/03/2015 925.00p 930.00p 917.00p 925.00p 2635
02/03/2015 922.50p 930.00p 912.00p 920.00p 290868
27/02/2015 922.50p 925.00p 911.00p 922.50p 19238
26/02/2015 922.50p 922.50p 915.00p 922.50p 1688
25/02/2015 912.50p 920.00p 912.50p 915.00p 51090
24/02/2015 922.50p 922.50p 905.00p 920.00p 28163
23/02/2015 925.00p 925.00p 915.00p 920.00p 6741
20/02/2015 925.00p 925.00p 915.30p 920.00p 8994
19/02/2015 925.00p 925.00p 915.30p 925.00p 915
18/02/2015 927.50p 935.00p 915.00p 935.00p 21912
17/02/2015 922.50p 927.50p 920.30p 927.50p 443
16/02/2015 912.50p 926.00p 905.10p 922.50p 6938
13/02/2015 935.00p 935.00p 912.50p 912.50p 9488
12/02/2015 945.00p 954.00p 930.30p 935.00p 1558
11/02/2015 945.00p 954.80p 940.00p 945.00p 8973
10/02/2015 947.50p 955.00p 940.00p 945.00p 82006
09/02/2015 977.50p 983.00p 972.00p 977.50p 509
06/02/2015 977.50p 977.50p 971.50p 977.50p 7684
05/02/2015 977.50p 984.00p 973.00p 977.50p 2355
04/02/2015 977.50p 984.00p 972.00p 977.50p 1605
03/02/2015 977.50p 981.00p 971.10p 977.50p 10975
02/02/2015 982.50p 982.50p 965.00p 977.50p 14248
30/01/2015 987.50p 989.00p 981.00p 982.50p 1653
29/01/2015 987.50p 987.50p 975.01p 980.00p 14442
28/01/2015 972.50p 993.00p 970.00p 987.50p 25392
27/01/2015 942.50p 975.00p 936.00p 970.00p 31000
26/01/2015 1,012.50p 1,017.00p 1,000.00p 1,015.00p 9927
23/01/2015 1,007.50p 1,019.40p 1,001.10p 1,012.50p 1902
22/01/2015 997.50p 1,007.50p 992.67p 1,007.50p 4500
21/01/2015 1,020.00p 1,020.00p 992.00p 997.50p 7236
20/01/2015 1,022.50p 1,028.90p 1,015.00p 1,020.00p 3676
19/01/2015 987.50p 1,023.90p 987.50p 1,017.50p 9788
16/01/2015 972.50p 985.00p 972.50p 982.50p 8062
15/01/2015 970.00p 974.99p 967.00p 972.50p 2449
14/01/2015 970.00p 974.99p 966.00p 970.00p 4499
13/01/2015 975.00p 979.99p 971.00p 972.50p 1513
12/01/2015 977.50p 982.00p 973.00p 975.00p 3278
09/01/2015 972.50p 995.00p 971.45p 977.50p 7452
08/01/2015 972.50p 975.00p 970.00p 972.50p 3770
07/01/2015 972.50p 976.50p 969.00p 972.50p 4873
06/01/2015 990.00p 990.00p 967.50p 972.50p 21300
05/01/2015 1,005.00p 1,015.00p 991.00p 992.50p 7033
02/01/2015 1,000.00p 1,004.00p 990.10p 1,002.50p 4901
31/12/2014 990.00p 1,000.00p 990.00p 1,000.00p 1273
30/12/2014 987.50p 992.00p 987.50p 990.00p 3
29/12/2014 977.50p 995.00p 970.00p 992.50p 6090
24/12/2014 967.50p 985.00p 967.50p 977.50p 5199
23/12/2014 967.50p 969.00p 965.10p 967.50p 590
22/12/2014 975.00p 983.50p 961.00p 961.00p 6152
19/12/2014 970.00p 980.00p 970.00p 975.00p 7392
18/12/2014 957.50p 977.00p 955.60p 970.00p 7946
17/12/2014 995.00p 999.50p 950.00p 950.00p 15398
16/12/2014 1,017.50p 1,017.50p 995.00p 1,007.50p 13721
15/12/2014 1,027.50p 1,029.90p 1,010.20p 1,017.50p 7995
12/12/2014 1,047.50p 1,047.50p 1,025.00p 1,027.00p 14843
11/12/2014 1,050.00p 1,050.00p 1,046.10p 1,047.50p 57691
10/12/2014 1,057.50p 1,057.50p 1,050.00p 1,050.00p 6844
09/12/2014 1,047.50p 1,057.50p 1,045.00p 1,057.50p 6311
08/12/2014 1,047.50p 1,050.00p 1,045.00p 1,047.50p 6573
05/12/2014 1,047.50p 1,049.90p 1,046.10p 1,047.50p 6130
04/12/2014 1,045.00p 1,050.00p 1,045.00p 1,047.50p 2914
03/12/2014 1,045.00p 1,045.00p 1,041.00p 1,045.00p 3000
02/12/2014 1,045.00p 1,046.50p 1,041.00p 1,045.00p 4186
01/12/2014 1,055.00p 1,055.00p 1,040.10p 1,045.00p 4053

*Close Price adjusted for both dividends and splits